Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.75	10.95	10.75	10.95	45,272	+0.24(+2.27%)
May 29, 2003	10.68	10.73	10.59	10.71	38,984	+0.04(+0.40%)
May 28, 2003	10.54	10.66	10.54	10.66	68,328	+0.14(+1.36%)
May 27, 2003	10.38	10.62	10.38	10.52	59,944	+0.20(+1.94%)
May 23, 2003	10.26	10.37	10.26	10.32	19,911	-0.01(-0.09%)
May 22, 2003	10.35	10.37	10.32	10.33	34,583	-0.02(-0.18%)
May 21, 2003	10.29	10.35	10.29	10.35	20,121	+0.07(+0.65%)
May 20, 2003	10.32	10.33	10.26	10.28	35,212	-0.03(-0.32%)
May 19, 2003	10.33	10.33	10.31	10.32	24,313	+0.01(+0.09%)
May 16, 2003	10.35	10.38	10.26	10.31	14,881	-0.05(-0.46%)
May 15, 2003	10.29	10.38	10.29	10.35	30,391	+0.11(+1.07%)
May 14, 2003	10.20	10.35	10.15	10.24	69,376	+0.10(+0.94%)
May 13, 2003	10.21	10.21	10.08	10.15	30,810	-0.06(-0.56%)
May 12, 2003	10.06	10.25	9.995	10.21	56,171	+0.19(+1.91%)
May 09, 2003	9.972	10.04	9.833	10.01	37,307	+0.01(+0.14%)
May 08, 2003	9.981	10.10	9.981	10.00	13,833	-0.02(-0.19%)
May 07, 2003	9.852	10.18	9.852	10.02	39,403	+0.21(+2.19%)
May 06, 2003	9.638	9.852	9.638	9.805	23,265	+0.21(+2.24%)
May 05, 2003	9.471	9.614	9.471	9.590	20,749	+0.17(+1.77%)
May 02, 2003	9.471	9.494	9.423	9.423	4,820	-0.07(-0.70%)
May 01, 2003	9.466	9.490	9.447	9.490	4,611	+0.04(+0.40%)
Apr 30, 2003	9.475	9.490	9.452	9.452	6,287	+0.01(+0.15%)
Apr 29, 2003	9.494	9.494	9.399	9.437	3,982	-0.04(-0.40%)
Apr 28, 2003	9.456	9.494	9.399	9.475	17,396	+0.07(+0.71%)
Apr 25, 2003	9.161	9.423	9.161	9.409	22,426	+0.22(+2.44%)
Apr 24, 2003	9.079	9.184	9.070	9.184	13,623	+0.15(+1.64%)
Apr 23, 2003	9.022	9.108	8.946	9.036	23,265	+0.11(+1.28%)
Apr 22, 2003	8.922	9.051	8.874	8.922	24,522	-0.05(-0.53%)
Apr 21, 2003	9.027	9.027	8.960	8.970	14,252	-0.05(-0.53%)
Apr 17, 2003	9.017	9.036	9.017	9.017	81,742	-0.01(-0.11%)
Apr 16, 2003	9.017	9.032	9.008	9.027	14,671	-0.00(-0.05%)
Apr 15, 2003	9.046	9.046	9.013	9.032	10,479	-0.03(-0.32%)
Apr 14, 2003	9.036	9.070	9.008	9.060	22,217	-0.00(-0.05%)
Apr 11, 2003	9.070	9.070	9.017	9.065	39,194	-0.01(-0.11%)
Apr 10, 2003	9.041	9.075	9.036	9.075	22,845	+0.03(+0.32%)
Apr 09, 2003	9.032	9.060	8.979	9.046	16,348	+0.02(+0.21%)
Apr 08, 2003	9.027	9.060	8.874	9.027	22,636	-0.01(-0.11%)
Apr 07, 2003	8.994	9.036	8.803	9.036	89,078	+0.06(+0.69%)
Apr 04, 2003	9.065	9.065	8.807	8.974	28,295	-0.10(-1.05%)
Apr 03, 2003	9.070	9.070	8.994	9.070	11,108	+0.00(+0.00%)
Apr 02, 2003	9.022	9.113	9.022	9.070	14,252	+0.01(+0.11%)
Apr 01, 2003	8.960	9.065	8.960	9.060	40,661	+0.09(+1.01%)
Mar 31, 2003	8.965	8.989	8.951	8.970	22,636	-0.01(-0.11%)
Mar 28, 2003	8.984	8.984	8.946	8.979	4,611	-0.01(-0.16%)
Mar 27, 2003	8.979	8.994	8.965	8.994	7,755	+0.02(+0.21%)
Mar 26, 2003	8.970	8.974	8.922	8.974	9,222	-0.00(-0.05%)
Mar 25, 2003	8.974	8.979	8.960	8.979	6,497	+0.02(+0.21%)
Mar 24, 2003	8.917	8.970	8.917	8.960	2,934	-0.00(-0.05%)
Mar 21, 2003	8.984	8.984	8.965	8.965	1,467	-0.00(-0.05%)
Mar 20, 2003	8.984	8.994	8.970	8.970	1,676	-0.02(-0.27%)
Mar 19, 2003	8.965	8.994	8.898	8.994	30,600	+0.00(+0.05%)
Mar 18, 2003	8.989	8.989	8.970	8.989	1,886	-0.01(-0.16%)
Mar 17, 2003	9.013	9.013	8.869	9.003	7,964	-0.01(-0.16%)
Mar 14, 2003	8.994	9.017	8.941	9.017	10,689	+0.06(+0.64%)
Mar 13, 2003	8.965	8.965	8.931	8.960	3,982	-0.03(-0.37%)
Mar 12, 2003	8.960	9.013	8.936	8.994	7,545	-0.01(-0.16%)
Mar 11, 2003	9.046	9.046	8.908	9.008	22,636	-0.03(-0.32%)
Mar 10, 2003	8.807	9.113	8.807	9.036	33,744	+0.10(+1.07%)
Mar 07, 2003	8.994	9.013	8.922	8.941	5,449	-0.01(-0.11%)
Mar 06, 2003	9.046	9.046	8.946	8.951	15,510	-0.09(-1.00%)
Mar 05, 2003	9.022	9.046	8.998	9.041	9,431	+0.02(+0.21%)
Mar 04, 2003	9.113	9.113	9.017	9.022	5,868	-0.14(-1.51%)